New Zealand markets closed

The Boeing Company (BA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.08+10.05 (+6.44%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020160.33168.00159.20166.08166.0838,791,100
25 Sep 2020146.85156.31146.42156.03156.0329,123,000
24 Sep 2020150.29150.31145.02146.05146.0527,098,100
23 Sep 2020157.33160.42150.89151.18151.1818,247,500
22 Sep 2020156.81160.07154.95156.80156.8017,768,900
21 Sep 2020157.83158.83154.20156.35156.3523,125,300
18 Sep 2020165.66169.72161.02161.14161.1422,057,100
17 Sep 2020164.63168.46161.05167.53167.5319,717,800
16 Sep 2020161.95170.57160.31167.46167.4621,851,400
15 Sep 2020166.65168.84163.33163.49163.4914,881,700
14 Sep 2020161.75165.94158.90165.35165.3517,228,400
11 Sep 2020158.00161.36156.32160.23160.2314,722,400
10 Sep 2020160.96163.78157.57157.69157.6914,532,600
09 Sep 2020161.61163.06157.00160.78160.7821,951,400
08 Sep 2020165.80166.90160.50161.08161.0822,622,700
04 Sep 2020171.31172.83164.00171.05171.0518,867,300
03 Sep 2020175.00180.85168.12168.77168.7727,799,400
02 Sep 2020172.74175.00171.45174.78174.7816,552,100
01 Sep 2020170.71175.49169.25172.10172.1018,997,400
31 Aug 2020174.65175.27171.70171.82171.8216,264,300
28 Aug 2020175.11177.28172.57175.80175.8020,383,900
27 Aug 2020174.71181.31173.56174.20174.2029,548,100
26 Aug 2020173.80174.43171.35171.90171.9016,189,800
25 Aug 2020180.46180.63172.44174.73174.7331,318,500
24 Aug 2020168.78178.27167.93178.27178.2739,317,100
21 Aug 2020168.35170.08167.27167.50167.5016,945,900
20 Aug 2020168.54170.84165.86169.58169.5823,213,400
19 Aug 2020170.44174.10169.09169.27169.2725,601,500
18 Aug 2020172.01173.24169.01170.23170.2321,488,500
17 Aug 2020178.24178.29171.41172.01172.0123,352,100
14 Aug 2020173.09179.47172.35178.08178.0832,414,100
13 Aug 2020173.62179.47172.43174.73174.7322,958,800
12 Aug 2020184.01184.15173.19175.44175.4440,702,400
11 Aug 2020184.51189.97179.53180.13180.1361,036,600
10 Aug 2020171.36179.79171.33179.41179.4135,857,700
07 Aug 2020171.50171.86168.70170.02170.0219,301,600
06 Aug 2020172.80175.57170.60172.20172.2032,921,600
05 Aug 2020167.60174.98166.40174.28174.2846,551,000
04 Aug 2020164.63167.40163.01165.07165.0730,853,500
03 Aug 2020156.51163.58153.41162.27162.2738,520,500
31 Jul 2020161.55163.40156.26158.00158.0030,286,700
30 Jul 2020162.88164.55160.64161.95161.9529,140,000
29 Jul 2020172.90173.01162.25166.01166.0151,709,600
28 Jul 2020168.50173.74168.23170.84170.8425,349,100
27 Jul 2020173.19174.14169.00170.21170.2130,243,800
24 Jul 2020175.68181.10173.60173.76173.7628,548,000
23 Jul 2020178.00182.50175.42176.45176.4529,587,200
22 Jul 2020176.43182.95175.39179.79179.7929,790,300
21 Jul 2020178.43182.65176.75178.63178.6340,774,500
20 Jul 2020175.13176.57171.62174.42174.4225,294,300
17 Jul 2020178.41181.10175.55175.66175.6626,170,500
16 Jul 2020184.32184.59177.34178.70178.7035,050,000
15 Jul 2020185.54189.53181.25187.94187.9448,044,800
14 Jul 2020177.00181.30173.41179.96179.9639,256,200
13 Jul 2020180.20183.25174.36175.65175.6543,364,700
10 Jul 2020171.70179.33169.75178.44178.4440,955,600
09 Jul 2020179.67180.75172.81173.28173.2833,514,500
08 Jul 2020179.05181.58175.51180.08180.0838,116,200
07 Jul 2020185.07185.07178.65178.88178.8837,105,300
06 Jul 2020184.52189.36181.60187.91187.9149,471,700
02 Jul 2020185.58187.79180.43180.81180.8141,792,300
01 Jul 2020185.88190.61180.04180.32180.3249,036,700
30 Jun 2020188.02188.49180.38183.30183.3065,493,100
29 Jun 2020181.00194.50176.27194.49194.4978,499,900
26 Jun 2020173.42173.85167.60170.01170.0150,644,400
25 Jun 2020169.87177.50169.59174.88174.8857,335,700
24 Jun 2020183.61185.20176.07176.69176.6956,534,800
23 Jun 2020189.30190.12183.55187.88187.8850,281,300
22 Jun 2020184.56188.70181.90188.52188.5253,901,500
19 Jun 2020197.90197.96184.57187.02187.0267,262,100
18 Jun 2020188.24198.03187.20192.29192.2960,849,900
17 Jun 2020194.52196.43191.25192.54192.5452,892,200
16 Jun 2020207.15208.30192.60197.77197.7776,496,900
15 Jun 2020177.18193.23175.89190.94190.9478,612,900
12 Jun 2020187.15191.30176.26189.51189.5189,398,100
11 Jun 2020179.35192.18166.01170.00170.00103,212,800
10 Jun 2020211.17213.03197.40203.41203.4190,384,900
09 Jun 2020222.14227.00213.08216.74216.7466,688,700
08 Jun 2020222.94234.20218.93230.50230.5080,902,800
05 Jun 2020205.00218.79197.36205.43205.4399,846,000
04 Jun 2020181.28188.60177.40184.30184.3067,155,600
03 Jun 2020157.10173.78155.49173.16173.1666,486,400
02 Jun 2020154.00155.85151.81153.31153.3124,780,500
01 Jun 2020145.45153.55144.55151.39151.3927,127,300
29 May 2020145.30152.00142.94145.85145.8533,905,100
28 May 2020156.10156.70149.05149.82149.8234,734,300
27 May 2020149.14149.65141.24149.52149.5232,799,900
26 May 2020145.21145.91142.61144.73144.7330,338,300
22 May 2020141.01141.08135.78137.53137.5321,098,800
21 May 2020137.00144.24136.15139.00139.0048,263,900
20 May 2020133.27135.45131.31133.32133.3221,835,500
19 May 2020137.00137.04130.28130.44130.4432,373,000
18 May 2020126.18136.20125.80135.44135.4443,891,500
15 May 2020118.33121.89117.78120.00120.0026,756,800
14 May 2020118.98122.61113.89122.52122.5237,499,200
13 May 2020125.00125.07119.33121.50121.5026,002,000
12 May 2020129.72133.12125.20125.22125.2222,579,000
11 May 2020130.92131.00127.95128.91128.9120,018,600
08 May 2020132.57135.55131.56133.44133.4422,739,700
07 May 2020122.81130.71122.36128.65128.6529,525,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...